Mercado fechará em 1 h 12 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,01-0,72 (-0,49%)
A partir de 01:48PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119C000450002023-11-24 9:38AM EST45.00101.80101.80102.650.00-1318142.19%
AMZN240119C000500002023-11-22 10:31AM EST50.0097.4096.9597.550.00-751,961132.13%
AMZN240119C000520002023-11-27 2:57PM EST52.0096.3594.8595.650.00-13,298127.54%
AMZN240119C000530002023-10-24 9:32AM EST53.0076.1093.8594.650.00-11,761125.39%
AMZN240119C000540002023-10-10 11:30AM EST54.0077.3888.5588.800.00-2011,4010.00%
AMZN240119C000550002023-11-17 11:33AM EST55.0089.8291.9092.750.00-1908126.17%
AMZN240119C000560002023-09-22 10:06AM EST56.0076.9669.6070.650.00-29690.00%
AMZN240119C000570002023-07-26 8:39AM EST57.0071.9574.9076.050.00-28390.00%
AMZN240119C000580002023-08-03 9:47AM EST58.0071.9980.8082.050.00-2808580.00%
AMZN240119C000590002023-11-14 9:41AM EST59.0088.2187.9088.800.00-2349119.14%
AMZN240119C000600002023-11-28 12:05PM EST60.0087.8586.9587.80-0.86-0.97%71,721118.46%
AMZN240119C000610002023-10-31 10:40AM EST61.0071.9585.9586.800.00-2463116.50%
AMZN240119C000620002023-11-15 2:16PM EST62.0082.0384.9585.800.00-7596114.45%
AMZN240119C000630002023-11-15 2:16PM EST63.0081.0583.9584.800.00-7837112.50%
AMZN240119C000640002023-08-14 12:38PM EST64.0077.2281.6582.900.00-29050.00%
AMZN240119C000650002023-11-10 2:40PM EST65.0078.9581.9582.800.00-11,571108.79%
AMZN240119C000660002023-11-01 10:54AM EST66.0070.5081.0081.850.00-1419109.18%
AMZN240119C000670002023-11-24 9:35AM EST67.0080.2580.0080.850.00-1539107.32%
AMZN240119C000680002023-10-12 1:03PM EST68.0065.0075.6576.900.00-402,5990.00%
AMZN240119C000690002023-11-08 9:32AM EST69.0074.7178.0578.800.00-1,1602,600103.71%
AMZN240119C000695002023-11-24 9:43AM EST69.5077.4077.6078.400.00-21,038105.76%
AMZN240119C000700002023-11-21 10:10AM EST70.0073.8577.2577.700.00-210,156103.91%
AMZN240119C000710002023-11-20 1:56PM EST71.0075.6076.0576.750.00-11,43399.12%
AMZN240119C000720002023-11-10 9:49AM EST72.0070.0975.3575.500.00-31,86598.44%
AMZN240119C000725002023-09-27 10:22AM EST72.5053.5355.2557.450.00-31,3990.00%
AMZN240119C000730002023-11-14 12:42PM EST73.0073.6774.3574.600.00-15,28698.63%
AMZN240119C000740002023-11-24 9:46AM EST74.0072.7572.9573.600.00-11,13388.38%
AMZN240119C000750002023-11-28 10:51AM EST75.0072.4072.3572.55+0.85+1.19%113,08094.34%
AMZN240119C000760002023-10-30 8:33AM EST76.0055.9071.4071.850.00-301,68398.39%
AMZN240119C000770002023-11-24 9:52AM EST77.0069.6070.4571.100.00-11,156100.78%
AMZN240119C000775002023-11-24 10:52AM EST77.5068.6969.8570.250.00-12,14893.55%
AMZN240119C000780002023-11-02 8:30AM EST78.0060.6069.4069.950.00-11,89896.39%
AMZN240119C000790002023-11-24 9:37AM EST79.0068.3568.4068.600.00-194389.50%
AMZN240119C000800002023-11-27 3:37PM EST80.0069.1767.4067.600.00-220,82887.89%
AMZN240119C000810002023-11-24 10:46AM EST81.0065.5066.4566.600.00-191387.11%
AMZN240119C000820002023-11-27 1:12PM EST82.0068.0065.2565.700.00-195983.98%
AMZN240119C000830002023-11-24 9:57AM EST83.0064.0964.1064.600.00-201,46778.13%
AMZN240119C000840002023-11-14 11:19AM EST84.0063.4263.2563.650.00-21,85980.13%
AMZN240119C000850002023-11-27 3:42PM EST85.0064.1062.2562.650.00-1211,46478.66%
AMZN240119C000860002023-11-14 2:56PM EST86.0060.9061.3562.000.00-22,54683.35%
AMZN240119C000870002023-11-27 1:20PM EST87.0062.4660.5060.700.00-403,15779.93%
AMZN240119C000880002023-11-10 1:33PM EST88.0055.9059.2559.800.00-32,00176.47%
AMZN240119C000890002023-11-27 3:25PM EST89.0060.3058.5059.000.00-21,48180.47%
AMZN240119C000900002023-11-28 9:30AM EST90.0057.7557.4057.70-1.32-2.23%16,10074.22%
AMZN240119C000910002023-11-15 1:40PM EST91.0053.4556.2056.650.00-12,02869.34%
AMZN240119C000920002023-11-14 11:27AM EST92.0055.6055.5055.950.00-32,00475.44%
AMZN240119C000930002023-11-27 2:10PM EST93.0056.5054.5054.700.00-31,88371.14%
AMZN240119C000940002023-11-27 1:02PM EST94.0055.8253.5553.950.00-161,59573.00%
AMZN240119C000950002023-11-27 1:09PM EST95.0054.9052.4552.700.00-85,97267.77%
AMZN240119C000960002023-11-14 9:53AM EST96.0050.5051.5552.050.00-12,86871.09%
AMZN240119C000970002023-11-16 11:50AM EST97.0047.0050.5550.800.00-12,24567.19%
AMZN240119C000980002023-11-28 12:50PM EST98.0049.7049.5549.80-0.95-1.88%12,59165.77%
AMZN240119C000990002023-11-27 3:46PM EST99.0049.0048.6049.15-1.20-2.39%12,39268.14%
AMZN240119C001000002023-11-28 12:18PM EST100.0048.2747.5047.75-0.96-1.95%20034,60462.01%
AMZN240119C001025002023-11-28 1:25PM EST102.5045.5545.0545.45-1.65-3.50%36,19361.04%
AMZN240119C001050002023-11-28 12:36PM EST105.0043.0042.7042.90-1.39-3.13%437,50058.52%
AMZN240119C001075002023-11-28 10:56AM EST107.5040.1040.2540.45-1.20-2.91%212,02055.96%
AMZN240119C001100002023-11-28 1:25PM EST110.0037.8037.7538.10-1.66-4.21%1620,95953.71%
AMZN240119C001125002023-11-27 2:16PM EST112.5037.2035.3035.700.00-77,08351.39%
AMZN240119C001150002023-11-28 12:30PM EST115.0033.2832.9033.10-0.75-2.20%4141,04849.29%
AMZN240119C001175002023-11-27 10:49AM EST117.5032.6630.3030.600.00-17,22345.95%
AMZN240119C001200002023-11-28 12:45PM EST120.0028.2828.0028.35-0.88-3.02%2932,68345.24%
AMZN240119C001225002023-11-27 3:38PM EST122.5027.4125.5525.850.00-375,31141.82%
AMZN240119C001250002023-11-28 1:25PM EST125.0023.4023.3023.45-0.95-3.90%9321,34239.33%
AMZN240119C001275002023-11-28 12:24PM EST127.5021.6020.9521.10-0.85-3.79%1310,58937.12%
AMZN240119C001300002023-11-28 1:22PM EST130.0018.8218.6518.95-0.93-4.71%7928,80036.18%
AMZN240119C001325002023-11-28 12:39PM EST132.5016.7516.5016.65-1.13-6.32%1217,19733.85%
AMZN240119C001350002023-11-28 1:24PM EST135.0014.3414.3014.45-0.96-6.27%2,02931,03331.91%
AMZN240119C001375002023-11-28 1:32PM EST137.5012.3012.2512.40-1.15-8.55%7111,55130.46%
AMZN240119C001400002023-11-28 1:32PM EST140.0010.4110.3510.45-0.99-8.68%45234,96929.08%
AMZN240119C001425002023-11-28 1:29PM EST142.508.758.658.75-0.70-7.41%37916,10528.36%
AMZN240119C001450002023-11-28 1:30PM EST145.007.107.007.10-0.70-8.97%6,38023,47327.23%
AMZN240119C001475002023-11-28 1:18PM EST147.505.655.605.70-0.70-11.02%3,7088,09726.56%
AMZN240119C001500002023-11-28 1:31PM EST150.004.454.404.45-0.60-11.88%5,79763,16325.81%
AMZN240119C001525002023-11-28 1:03PM EST152.503.423.403.50-0.51-12.98%4089,75925.66%
AMZN240119C001545002023-11-28 1:10PM EST154.502.732.752.77-0.47-14.69%2555,31525.14%
AMZN240119C001550002023-11-28 1:27PM EST155.002.582.582.60-0.42-14.00%1,72019,99224.98%
AMZN240119C001555002023-11-28 1:07PM EST155.502.482.422.44-0.41-14.19%1883,60924.84%
AMZN240119C001560002023-11-28 12:30PM EST156.002.362.292.32-0.37-13.55%2275,10824.88%
AMZN240119C001565002023-11-28 11:44AM EST156.502.252.152.17-0.50-18.18%677,40924.73%
AMZN240119C001570002023-11-28 12:52PM EST157.002.092.042.06-0.49-18.99%3864,10924.77%
AMZN240119C001575002023-11-28 1:14PM EST157.501.941.911.94-0.46-19.17%3109,72124.73%
AMZN240119C001580002023-11-28 1:05PM EST158.001.841.801.83-0.39-17.49%903,01924.71%
AMZN240119C001585002023-11-28 12:49PM EST158.501.741.731.75-0.46-20.91%1361,55024.83%
AMZN240119C001590002023-11-28 1:31PM EST159.001.601.591.61-0.47-22.71%403,89724.57%
AMZN240119C001595002023-11-28 12:30PM EST159.501.561.491.51-0.38-19.59%81,85724.52%
AMZN240119C001600002023-11-28 1:21PM EST160.001.431.401.42-0.27-15.88%1,05319,51124.51%
AMZN240119C001605002023-11-28 12:07PM EST160.501.421.321.33-0.16-10.13%142,34724.46%
AMZN240119C001610002023-11-28 11:01AM EST161.001.221.241.26-0.27-18.12%92,98424.52%
AMZN240119C001612502023-11-27 3:11PM EST161.251.211.201.22-0.37-23.42%13,44424.51%
AMZN240119C001615002023-11-28 12:56PM EST161.501.211.161.18-0.34-21.94%51,58224.49%
AMZN240119C001617502023-11-27 3:54PM EST161.751.411.121.140.00-1870524.46%
AMZN240119C001620002023-11-28 12:30PM EST162.001.121.101.12-0.33-22.76%201,77624.56%
AMZN240119C001622502023-11-28 11:02AM EST162.251.051.051.07-0.35-25.00%41,06024.45%
AMZN240119C001625002023-11-28 9:48AM EST162.501.041.021.04-0.22-17.46%2032,25424.48%
AMZN240119C001627502023-11-27 3:20PM EST162.751.320.991.010.00-211,94324.49%
AMZN240119C001630002023-11-28 12:28PM EST163.001.040.960.97-0.25-19.38%915,13924.43%
AMZN240119C001632502023-11-28 11:40AM EST163.251.040.930.94-0.20-16.13%246,53124.44%
AMZN240119C001635002023-11-27 3:55PM EST163.501.100.910.910.00-1472,84724.43%
AMZN240119C001637502023-11-27 3:23PM EST163.751.170.870.890.00-191,45024.50%
AMZN240119C001640002023-11-28 9:37AM EST164.000.840.840.86-0.29-25.66%53,34424.49%
AMZN240119C001642502023-11-28 12:43PM EST164.250.840.810.83-0.26-23.64%1358724.46%
AMZN240119C001645002023-11-28 9:30AM EST164.500.790.800.82-0.27-25.47%385124.61%
AMZN240119C001647502023-11-27 3:47PM EST164.751.000.780.800.00-2583024.67%
AMZN240119C001650002023-11-28 1:08PM EST165.000.750.750.76-0.16-17.58%9313,89724.54%
AMZN240119C001652502023-11-28 9:37AM EST165.250.750.710.73-0.27-26.47%13,30724.49%
AMZN240119C001655002023-11-27 3:58PM EST165.500.860.690.710.00-165,29324.52%
AMZN240119C001657502023-11-28 9:30AM EST165.750.760.680.68-0.16-17.39%13,57224.46%
AMZN240119C001660002023-11-28 12:22PM EST166.000.730.650.66-0.11-13.10%371,44024.49%
AMZN240119C001665002023-11-28 1:22PM EST166.500.630.600.62-0.20-24.10%41,53324.51%
AMZN240119C001670002023-11-27 2:00PM EST167.000.540.570.59-0.29-34.94%32,30624.63%
AMZN240119C001675002023-11-28 12:07PM EST167.500.570.530.54-0.14-19.72%1523,08624.51%
AMZN240119C001680002023-11-27 2:00PM EST168.000.480.500.52-0.25-34.25%11,87124.68%
AMZN240119C001685002023-11-28 12:03PM EST168.500.510.470.48-0.13-20.31%413,09324.63%
AMZN240119C001690002023-11-28 9:30AM EST169.000.500.430.45-0.11-18.03%1002,83624.66%
AMZN240119C001695002023-11-27 2:07PM EST169.500.600.410.420.00-822,35424.66%
AMZN240119C001700002023-11-28 12:46PM EST170.000.400.380.40-0.08-16.67%13925,47724.78%
AMZN240119C001705002023-11-28 9:49AM EST170.500.340.360.37-0.11-24.44%13,45424.76%
AMZN240119C001710002023-11-28 1:33PM EST171.000.340.330.35-0.16-32.00%72,54624.83%
AMZN240119C001715002023-11-27 10:12AM EST171.500.470.310.330.00-31,97424.90%
AMZN240119C001720002023-11-28 11:13AM EST172.000.300.290.31-0.16-34.78%131,51124.95%
AMZN240119C001725002023-11-27 9:30AM EST172.500.350.270.290.00-42,78824.95%
AMZN240119C001730002023-11-27 10:05AM EST173.000.390.260.270.00-287924.98%
AMZN240119C001735002023-11-28 12:17PM EST173.500.270.250.26-0.09-25.00%253,92725.15%
AMZN240119C001740002023-11-28 9:30AM EST174.000.250.220.23-0.05-16.67%1001,01324.90%
AMZN240119C001745002023-11-27 12:09PM EST174.500.330.210.220.00-121,85325.05%
AMZN240119C001750002023-11-28 12:49PM EST175.000.200.200.21-0.06-23.08%34343,22525.15%
AMZN240119C001755002023-11-28 10:11AM EST175.500.190.190.20-0.03-13.64%12,68225.29%
AMZN240119C001760002023-11-27 12:03PM EST176.000.280.180.190.00-22,68925.39%
AMZN240119C001765002023-11-21 3:39PM EST176.500.160.160.170.00-12,03125.24%
AMZN240119C001770002023-11-27 12:40PM EST177.000.240.150.160.00-12,29125.29%
AMZN240119C001775002023-11-28 9:41AM EST177.500.160.140.15-0.05-23.81%242,64625.34%
AMZN240119C001780002023-11-27 3:06PM EST178.000.180.130.140.00-1713,39225.34%
AMZN240119C001785002023-11-07 2:57PM EST178.500.170.130.140.00-31,30425.68%
AMZN240119C001790002023-11-22 11:19AM EST179.000.170.120.130.00-13,75225.68%
AMZN240119C001795002023-11-22 10:10AM EST179.500.110.110.12-0.04-26.67%11,06825.64%
AMZN240119C001800002023-11-27 1:37PM EST180.000.110.100.11-0.05-31.25%3524,53225.59%
AMZN240119C001805002023-11-27 2:09PM EST180.500.140.100.110.00-601,99625.88%
AMZN240119C001810002023-11-21 10:39AM EST181.000.090.090.100.00-112,46225.83%
AMZN240119C001815002023-11-24 11:45AM EST181.500.100.090.100.00-31,71426.12%
AMZN240119C001820002023-11-28 9:48AM EST182.000.080.080.09-0.05-38.46%3001,93625.98%
AMZN240119C001825002023-11-27 10:10AM EST182.500.120.080.090.00-225,57526.27%
AMZN240119C001850002023-11-28 11:13AM EST185.000.070.060.07-0.01-12.50%68,90026.76%
AMZN240119C001875002023-11-27 3:20PM EST187.500.050.040.05-0.02-28.57%57,79926.95%
AMZN240119C001900002023-11-28 1:03PM EST190.000.040.030.04-0.01-20.00%737,33027.34%
AMZN240119C001925002023-11-28 9:30AM EST192.500.040.030.040.00-52,71928.61%
AMZN240119C001950002023-11-28 9:30AM EST195.000.030.020.03-0.01-25.00%14,84628.91%
AMZN240119C001975002023-11-28 11:21AM EST197.500.030.020.030.00-50110,00330.08%
AMZN240119C002000002023-11-28 12:51PM EST200.000.010.010.020.00-1,39224,71229.69%
AMZN240119C002025002023-11-27 2:53PM EST202.500.020.010.020.00-1,51711,53930.86%
AMZN240119C002050002023-11-28 10:01AM EST205.000.010.010.02-0.01-50.00%1114,38832.03%
AMZN240119C002075002023-11-28 9:50AM EST207.500.010.010.02-0.01-50.00%35,53932.81%
AMZN240119C002100002023-11-28 1:08PM EST210.000.010.000.020.00-1512,97933.99%
AMZN240119C002125002023-11-27 11:32AM EST212.500.010.000.010.00-254,48832.81%
AMZN240119C002150002023-11-24 12:46PM EST215.000.010.000.010.00-17,21133.59%
AMZN240119C002175002023-11-27 9:50AM EST217.500.010.000.010.00-1313,72734.38%
AMZN240119C002200002023-11-22 3:22PM EST220.000.010.000.010.00-1575,52335.55%
AMZN240119C002225002023-11-27 10:20AM EST222.500.010.000.010.00-110,28936.33%
AMZN240119C002250002023-11-22 3:37PM EST225.000.010.000.010.00-118,88637.50%
AMZN240119C002275002023-11-21 9:47AM EST227.500.010.000.010.00-309,63138.28%
AMZN240119C002300002023-11-27 10:18AM EST230.000.010.000.010.00-14,62139.06%
AMZN240119C002325002023-11-15 10:24AM EST232.500.010.000.010.00-34,26439.84%
AMZN240119C002350002023-11-20 9:30AM EST235.000.010.000.010.00-16,16940.63%
AMZN240119C002375002023-11-02 8:36AM EST237.500.010.000.010.00-21725,22341.41%
AMZN240119C002400002023-11-20 9:31AM EST240.000.010.000.010.00-1005,95642.19%
AMZN240119C002425002023-11-14 10:11AM EST242.500.010.000.010.00-203,48942.97%
AMZN240119C002450002023-11-02 8:37AM EST245.000.010.000.010.00-5585,24043.75%
AMZN240119C002475002023-11-02 8:37AM EST247.500.010.000.010.00-1564,86044.53%
AMZN240119C002500002023-11-22 3:37PM EST250.000.010.000.010.00-516,91345.31%
AMZN240119C002550002023-11-02 8:37AM EST255.000.010.000.010.00-6616,09846.88%
AMZN240119C002600002023-11-02 8:37AM EST260.000.010.000.010.00-4618,66348.44%
AMZN240119C002650002023-11-02 8:37AM EST265.000.010.000.010.00-27414,81150.00%
AMZN240119C002700002023-11-22 1:39PM EST270.000.010.000.010.00-448,26151.56%
AMZN240119C010400002022-06-03 9:05AM EST1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 8:55AM EST1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 12:27PM EST1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 11:02AM EST1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 11:43AM EST1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 12:24PM EST1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 12:36PM EST1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 11:43AM EST1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 2:33PM EST1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 11:02AM EST1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 2:11PM EST1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 11:40AM EST1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 12:36PM EST1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 11:41AM EST1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 11:42AM EST1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 1:09PM EST1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 11:45AM EST1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 11:48AM EST1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 1:50PM EST1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 1:25PM EST1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 1:25PM EST1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 1:30PM EST1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 8:30AM EST1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 1:40PM EST1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 9:50AM EST1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 10:17AM EST1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 12:15PM EST1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 1:37PM EST1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 1:48PM EST1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 10:55AM EST1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 11:24AM EST1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 1:31PM EST1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 1:25PM EST1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 11:28AM EST1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 2:04PM EST1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 10:03AM EST1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 1:30PM EST1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 10:03AM EST1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 2:08PM EST1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 10:11AM EST1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 9:39AM EST1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 11:40AM EST1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 9:37AM EST1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 10:28AM EST1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 10:29AM EST1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 10:46AM EST1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 10:10AM EST1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 12:11PM EST1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 12:10PM EST1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 11:17AM EST1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 12:04PM EST1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 2:11PM EST2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 11:57AM EST2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 1:27PM EST2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 10:07AM EST2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 2:45PM EST2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 12:18PM EST2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 2:41PM EST2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 2:41PM EST2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 2:37PM EST2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 1:43PM EST2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 2:18PM EST2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 2:18PM EST2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 1:08PM EST2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 1:27PM EST2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 10:28AM EST2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 10:07AM EST2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 10:05AM EST2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 9:42AM EST2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 1:53PM EST2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 12:17PM EST2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 2:29PM EST3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 2:11PM EST3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 8:30AM EST3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 10:36AM EST3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 2:38PM EST3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 11:09AM EST3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 2:21PM EST3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 2:04PM EST3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 2:41PM EST3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 2:24PM EST3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 2:26PM EST3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 12:35PM EST3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 2:12PM EST3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 11:32AM EST3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 2:31PM EST3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 2:38PM EST3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 1:04PM EST3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 9:27AM EST3,230.00523.11139.65148.550.00-471,480.86%
AMZN240119C032350002022-05-20 2:34PM EST3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 2:01PM EST3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 9:50AM EST3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 9:46AM EST3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 9:42AM EST3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 8:30AM EST3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 10:55AM EST3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 2:25PM EST3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 11:24AM EST3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 12:28PM EST3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 1:36PM EST3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 2:35PM EST3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 8:33AM EST3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 11:54AM EST3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 1:43PM EST3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 1:54PM EST3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 9:43AM EST3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 8:59AM EST3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 2:38PM EST3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 9:12AM EST3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 1:00PM EST3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 9:12AM EST3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 11:53AM EST3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 9:03AM EST3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 1:39PM EST3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 11:51AM EST3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 9:38AM EST3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 9:05AM EST3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 11:10AM EST3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 9:06AM EST3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 11:54AM EST3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 2:11PM EST3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 2:11PM EST3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 2:05PM EST3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 2:42PM EST3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 12:12PM EST3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 2:06PM EST3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 2:22PM EST3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 1:39PM EST3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 2:12PM EST3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 11:28AM EST3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 1:05PM EST3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 1:36PM EST3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 1:05PM EST3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 11:06AM EST3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 11:47AM EST3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 10:43AM EST3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 8:51AM EST3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 11:32AM EST3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 11:32AM EST3,640.00154.60138.85152.400.00-17441,612.70%
AMZN240119C036500002022-06-01 11:33AM EST3,650.00145.85137.35151.000.00-1901,494.14%
AMZN240119C037000002022-06-02 11:01AM EST3,700.00136.57129.50142.750.00-12161,244.70%
AMZN240119C037500002022-06-02 8:30AM EST3,750.00129.28122.30135.450.00-11001,137.30%
AMZN240119C038000002022-06-02 8:30AM EST3,800.00120.38115.40128.350.00-12321,063.43%
AMZN240119C038500002022-05-18 12:28PM EST3,850.0063.00108.90121.700.00-1611,007.75%
AMZN240119C039000002022-06-03 2:43PM EST3,900.00108.95102.75115.30-9.77-8.23%7104962.34%
AMZN240119C039500002022-06-03 12:37PM EST3,950.00104.0597.50107.50-8.39-7.46%183920.52%
AMZN240119C040000002022-06-03 2:46PM EST4,000.0097.0092.50102.00-15.60-13.85%6823890.04%
AMZN240119C040500002022-05-25 10:55AM EST4,050.0088.0287.0097.000.00-177861.60%
AMZN240119C041000002022-05-31 2:32PM EST4,100.0082.0082.5092.500.00-4590838.66%
AMZN240119C041500002022-06-02 12:08PM EST4,150.0090.9478.0088.000.00-119816.69%
AMZN240119C042000002022-06-01 2:21PM EST4,200.0085.2774.0083.500.00-3401796.73%
AMZN240119C042500002022-05-31 12:18PM EST4,250.0062.4170.0079.500.00-2167778.53%
AMZN240119C043000002022-05-31 12:10PM EST4,300.0061.6066.0076.000.00-2130761.92%
AMZN240119C043500002022-05-31 11:20AM EST4,350.0054.1562.5572.500.00-259746.87%
AMZN240119C044000002022-06-03 12:49PM EST4,400.0062.5259.3069.00-3.28-4.98%1170732.47%
AMZN240119C044500002022-05-31 11:14AM EST4,450.0049.1556.2566.000.00-3184719.79%
AMZN240119C045000002022-06-03 2:56PM EST4,500.0059.9053.3562.95-6.00-9.10%10998707.40%
AMZN240119C045500002022-06-02 9:24AM EST4,550.0053.8050.8060.500.00-1365697.18%
AMZN240119C046000002022-05-31 2:29PM EST4,600.0048.5048.2557.500.00-6122685.74%
AMZN240119C046500002022-06-01 2:37PM EST4,650.0053.5045.8055.000.00-1102675.62%
AMZN240119C047000002022-05-31 10:41AM EST4,700.0035.8743.6052.600.00-1243666.26%
AMZN240119C047500002022-06-02 2:17PM EST4,750.0050.6041.6050.500.00-11,054657.97%
AMZN240119C048000002022-05-31 12:51PM EST4,800.0037.6539.7548.400.00-2197649.96%
AMZN240119C048500002022-05-27 8:57AM EST4,850.0026.7537.7046.200.00-135641.20%
AMZN240119C049000002022-06-02 2:17PM EST4,900.0044.3536.2044.550.00-353634.88%
AMZN240119C049500002022-06-02 2:04PM EST4,950.0040.8734.6042.800.00-339628.03%
AMZN240119C050000002022-06-03 12:49PM EST5,000.0037.0933.0541.05-1.98-5.07%7474621.22%
AMZN240119C051000002022-06-03 9:40AM EST5,100.0031.8730.3038.05+0.93+3.01%2108609.34%
AMZN240119C052000002022-06-03 8:51AM EST5,200.0034.2027.7535.30+3.20+10.32%1437598.21%
AMZN240119C053000002022-06-02 8:36AM EST5,300.0029.0025.6532.950.00-1698588.86%
AMZN240119C054000002022-06-03 2:12PM EST5,400.0026.0023.6030.65-3.85-12.90%232,045579.43%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119P000450002023-11-17 10:21AM EST45.000.010.000.010.00-118,23896.88%
AMZN240119P000500002023-11-21 3:15PM EST50.000.010.000.010.00-17,58587.50%
AMZN240119P000520002023-10-30 11:50AM EST52.000.010.000.010.00-312,13384.38%
AMZN240119P000530002023-10-27 8:47AM EST53.000.010.000.010.00-9084.38%
AMZN240119P000540002023-10-27 1:04PM EST54.000.010.000.010.00-5081.25%
AMZN240119P000550002023-11-27 9:30AM EST55.000.010.000.010.00-17,48481.25%
AMZN240119P000560002023-10-30 2:48PM EST56.000.010.000.010.00-13,64878.13%
AMZN240119P000570002023-10-27 1:04PM EST57.000.010.000.010.00-1625,79778.13%
AMZN240119P000580002023-11-24 11:47AM EST58.000.010.000.010.00-1,9004,76076.56%
AMZN240119P000590002023-11-22 2:46PM EST59.000.010.000.010.00-3,0003,99675.00%
AMZN240119P000600002023-11-17 10:35AM EST60.000.010.000.010.00-1,50112,04773.44%
AMZN240119P000610002023-11-15 10:51AM EST61.000.010.000.010.00-12,18071.88%
AMZN240119P000620002023-11-14 3:27PM EST62.000.010.000.010.00-1015,30871.88%
AMZN240119P000630002023-11-08 3:12PM EST63.000.010.000.010.00-24,53768.75%
AMZN240119P000640002023-11-14 10:23AM EST64.000.010.000.010.00-198,08568.75%
AMZN240119P000650002023-11-21 2:14PM EST65.000.010.000.010.00-28,76367.19%
AMZN240119P000660002023-11-20 9:57AM EST66.000.010.000.010.00-13,81665.63%
AMZN240119P000670002023-11-14 9:52AM EST67.000.010.000.010.00-34,04765.63%
AMZN240119P000680002023-11-14 10:38AM EST68.000.010.000.010.00-1,0845,35064.06%
AMZN240119P000690002023-11-14 10:34AM EST69.000.010.000.010.00-1,0064,21962.50%
AMZN240119P000695002023-11-09 11:07AM EST69.500.010.000.010.00-205,75762.50%
AMZN240119P000700002023-11-27 11:15AM EST70.000.010.000.010.00-131,95660.94%
AMZN240119P000710002023-11-17 2:52PM EST71.000.010.000.010.00-401,56760.94%
AMZN240119P000720002023-11-21 11:38AM EST72.000.010.000.010.00-106,96559.38%
AMZN240119P000725002023-11-22 12:17PM EST72.500.010.000.010.00-31,57959.38%
AMZN240119P000730002023-11-20 11:53AM EST73.000.010.000.010.00-11,96457.81%
AMZN240119P000740002023-11-13 1:59PM EST74.000.020.000.010.00-53,09856.25%
AMZN240119P000750002023-11-21 9:50AM EST75.000.020.000.010.00-5019,22656.25%
AMZN240119P000760002023-11-20 11:44AM EST76.000.010.000.010.00-142,09954.69%
AMZN240119P000770002023-11-27 2:01PM EST77.000.010.000.010.00-453,19053.13%
AMZN240119P000775002023-11-28 9:34AM EST77.500.010.000.01-0.02-66.67%83,43853.13%
AMZN240119P000780002023-11-10 2:57PM EST78.000.030.000.010.00-66,80753.13%
AMZN240119P000790002023-11-21 11:43AM EST79.000.010.000.010.00-103,86251.56%
AMZN240119P000800002023-11-27 1:36PM EST80.000.010.000.010.00-1846,81651.56%
AMZN240119P000810002023-11-27 10:06AM EST81.000.010.000.010.00-1013,26950.00%
AMZN240119P000820002023-11-21 3:22PM EST82.000.020.000.010.00-94,97651.56%
AMZN240119P000830002023-11-27 10:29AM EST83.000.010.000.010.00-15,69550.78%
AMZN240119P000840002023-11-27 2:49PM EST84.000.010.000.010.00-462,51150.00%
AMZN240119P000850002023-11-24 10:37AM EST85.000.010.010.020.00-245,55850.78%
AMZN240119P000860002023-11-27 10:00AM EST86.000.010.000.010.00-35,01447.66%
AMZN240119P000870002023-11-28 12:08PM EST87.000.010.010.02-0.01-50.00%19,14650.00%
AMZN240119P000880002023-11-27 10:30AM EST88.000.020.010.020.00-117,12949.22%
AMZN240119P000890002023-11-22 12:31PM EST89.000.030.010.020.00-14,09948.44%
AMZN240119P000900002023-11-28 9:30AM EST90.000.020.010.020.00-531,34647.27%
AMZN240119P000910002023-11-27 12:48PM EST91.000.010.010.020.00-108,81446.09%
AMZN240119P000920002023-11-27 11:37AM EST92.000.020.010.020.00-112,68945.31%
AMZN240119P000930002023-11-27 12:07PM EST93.000.020.020.030.00-84,98546.09%
AMZN240119P000940002023-11-27 10:00AM EST94.000.030.020.030.00-15,27845.31%
AMZN240119P000950002023-11-28 12:48PM EST95.000.030.020.03+0.01+50.00%920,50844.14%
AMZN240119P000960002023-11-27 11:45AM EST96.000.030.020.030.00-25,99243.36%
AMZN240119P000970002023-11-28 1:10PM EST97.000.030.030.04-0.01-25.00%316,22543.75%
AMZN240119P000980002023-11-27 3:52PM EST98.000.040.030.040.00-2,0115,18142.77%
AMZN240119P000990002023-11-27 10:29AM EST99.000.040.030.040.00-3924,12741.80%
AMZN240119P001000002023-11-28 12:35PM EST100.000.050.040.05+0.01+25.00%51662,06241.80%
AMZN240119P001025002023-11-28 1:03PM EST102.500.050.050.060.00-1,0209,51840.33%
AMZN240119P001050002023-11-28 12:40PM EST105.000.060.070.08-0.01-14.29%5351,92239.36%
AMZN240119P001075002023-11-28 1:09PM EST107.500.090.080.10-0.01-10.00%3638,92338.09%
AMZN240119P001100002023-11-28 1:10PM EST110.000.110.110.12-0.01-8.33%7127,69136.52%
AMZN240119P001125002023-11-28 10:18AM EST112.500.170.140.15+0.02+13.33%2525,22235.25%
AMZN240119P001150002023-11-28 1:13PM EST115.000.190.180.190.00-45255,68034.08%
AMZN240119P001175002023-11-28 11:59AM EST117.500.240.240.250.00-3247,33133.11%
AMZN240119P001200002023-11-28 12:34PM EST120.000.300.300.310.00-28161,11831.74%
AMZN240119P001225002023-11-28 12:17PM EST122.500.370.380.39+0.01+2.78%4811,92530.52%
AMZN240119P001250002023-11-28 12:49PM EST125.000.500.480.50+0.01+2.04%55430,06329.40%
AMZN240119P001275002023-11-28 1:24PM EST127.500.640.630.65+0.01+1.59%55816,11128.37%
AMZN240119P001300002023-11-28 1:16PM EST130.000.840.820.84+0.03+3.70%76531,41927.34%
AMZN240119P001325002023-11-28 1:18PM EST132.501.101.081.09+0.10+10.00%33314,89426.34%
AMZN240119P001350002023-11-28 1:30PM EST135.001.401.421.43+0.04+2.94%30820,96025.48%
AMZN240119P001375002023-11-28 1:30PM EST137.501.861.861.88+0.10+5.68%33211,40724.72%
AMZN240119P001400002023-11-28 1:12PM EST140.002.492.432.45+0.20+8.73%79222,34423.96%
AMZN240119P001425002023-11-28 1:16PM EST142.503.213.153.20+0.22+7.36%3469,42423.38%
AMZN240119P001450002023-11-28 1:16PM EST145.004.124.054.10+0.32+8.42%5767,41822.72%
AMZN240119P001475002023-11-28 1:28PM EST147.505.155.155.20+0.30+6.19%6693,85022.12%
AMZN240119P001500002023-11-28 1:30PM EST150.006.456.456.50+0.40+6.61%1793,09221.53%
AMZN240119P001525002023-11-28 1:30PM EST152.507.927.857.95+0.82+11.55%601,82020.67%
AMZN240119P001545002023-11-28 1:18PM EST154.509.359.259.30+0.55+6.25%3979920.17%
AMZN240119P001550002023-11-28 11:47AM EST155.009.329.559.70+0.32+3.56%32,58920.28%
AMZN240119P001555002023-11-27 3:48PM EST155.509.1510.0010.200.00-1122920.92%
AMZN240119P001560002023-11-27 3:50PM EST156.009.6510.3510.550.00-1524320.70%
AMZN240119P001565002023-11-27 2:06PM EST156.509.5010.7510.900.00-420720.42%
AMZN240119P001570002023-11-27 10:48AM EST157.009.8011.1511.300.00-23520.41%
AMZN240119P001575002023-11-27 1:10PM EST157.5010.0911.5511.700.00-13020.35%
AMZN240119P001580002023-11-24 9:36AM EST158.0012.4211.7512.000.00-1319.58%
AMZN240119P001585002023-11-28 12:15PM EST158.5012.0012.3512.50+0.45+3.90%55920.12%
AMZN240119P001590002023-11-24 9:46AM EST159.0013.6512.7512.950.00-3520.30%
AMZN240119P001595002023-11-27 12:12PM EST159.5011.7013.1513.550.00-1470621.53%
AMZN240119P001600002023-11-27 2:26PM EST160.0012.5013.6014.050.00-1428622.07%
AMZN240119P001605002023-11-22 10:30AM EST160.5014.1514.0514.250.00-1620.29%
AMZN240119P001610002023-11-08 3:54PM EST161.0019.1014.5014.750.00-506320.78%
AMZN240119P001612502023-11-24 12:20PM EST161.2514.8514.4014.900.00-7220.17%
AMZN240119P001615002023-11-24 11:41AM EST161.5015.2214.9515.150.00-5520.41%
AMZN240119P001617502023-10-27 2:02PM EST161.7533.8514.8515.550.00-43021.92%
AMZN240119P001620002023-11-27 12:36PM EST162.0013.8515.2515.650.00-1120.87%
AMZN240119P001622502023-09-27 1:24PM EST162.2536.6533.4035.600.00-4000112.31%
AMZN240119P001625002023-11-27 10:08AM EST162.5014.0015.8516.050.00-2220.39%
AMZN240119P001627502023-10-17 12:53PM EST162.7531.5019.3021.750.00-1052.43%
AMZN240119P001630002023-08-02 1:39PM EST163.0035.4525.6026.250.00-47971.27%
AMZN240119P001632502023-08-02 1:21PM EST163.2535.4525.4526.700.00-336871.16%
AMZN240119P001635002023-11-24 11:51AM EST163.5016.8016.3517.000.00-1120.78%
AMZN240119P001637502023-08-09 1:10PM EST163.7526.6526.2526.950.00-189171.97%
AMZN240119P001640002023-11-14 11:59AM EST164.0018.3117.2017.750.00-151523.62%
AMZN240119P001642502023-09-12 8:34AM EST164.2523.2529.7030.550.00-10086.51%
AMZN240119P001645002023-09-12 8:36AM EST164.5023.5530.4030.800.00-13087.88%
AMZN240119P001647502023-09-26 12:42PM EST164.7537.8043.5547.000.00-200152.98%
AMZN240119P001650002023-11-28 12:52PM EST165.0017.9318.1518.35+0.96+5.66%432720.31%
AMZN240119P001652502023-10-31 10:24AM EST165.2519.1518.3518.75-13.65-41.62%1022.29%
AMZN240119P001655002023-08-02 12:17PM EST165.5038.1027.6028.250.00-2824772.36%
AMZN240119P001657502023-11-20 10:41AM EST165.7520.2218.9019.250.00-4022.71%
AMZN240119P001660002023-10-20 11:18AM EST166.0040.0620.4521.550.00-2038.16%
AMZN240119P001665002023-08-07 9:20AM EST166.5027.9530.8531.950.00-234985.14%
AMZN240119P001670002023-11-02 2:03PM EST167.0029.4520.1520.300.00-1021.19%
AMZN240119P001675002023-10-24 8:30AM EST167.5039.7520.3021.100.00-1025.26%
AMZN240119P001680002023-11-09 2:55PM EST168.0027.9721.0021.300.00-4021.97%
AMZN240119P001685002023-09-06 9:16AM EST168.5032.7542.3042.900.00-10129.36%
AMZN240119P001690002023-11-14 3:55PM EST169.0023.1022.1522.650.00-1027.04%
AMZN240119P001695002023-09-15 12:22PM EST169.5029.3539.2540.050.00-60112.96%
AMZN240119P001700002023-11-28 10:45AM EST170.0023.1023.1023.30+1.10+5.00%352423.46%
AMZN240119P001705002023-10-30 8:54AM EST170.5038.0523.6523.750.00-1023.00%
AMZN240119P001710002023-11-24 11:54AM EST171.0023.8024.1024.300.00-600024.20%
AMZN240119P001715002023-09-26 12:30PM EST171.5044.3149.7553.250.00-10159.73%
AMZN240119P001720002023-11-28 9:37AM EST172.0025.2524.7525.30+1.25+5.21%7724.93%
AMZN240119P001725002023-11-27 2:28PM EST172.5023.9525.5025.800.00-150025.29%
AMZN240119P001730002023-08-09 9:43AM EST173.0034.3033.9034.900.00-7076.85%
AMZN240119P001735002023-11-24 12:02PM EST173.5026.3526.1026.800.00-1026.00%
AMZN240119P001740002023-08-17 8:34AM EST174.0038.4932.9034.500.00-4069.56%
AMZN240119P001745002023-09-22 8:50AM EST174.5043.1248.6550.000.00-10140.38%
AMZN240119P001750002023-11-28 12:44PM EST175.0027.8528.1028.45+1.23+4.62%1029.35%
AMZN240119P001755002023-08-15 9:11AM EST175.5037.0030.1030.800.00-7046.12%
AMZN240119P001760002023-08-14 12:30PM EST176.0036.5530.8532.100.00-2051.79%
AMZN240119P001765002023-08-10 12:08PM EST176.5038.2537.6038.750.00-7082.21%
AMZN240119P001770002023-11-14 3:55PM EST177.0031.0530.0530.450.00-1030.81%
AMZN240119P001775002023-08-16 1:49PM EST177.5040.8036.5039.050.00-230076.34%
AMZN240119P001780002023-08-16 2:08PM EST178.0041.5035.6539.550.00-160073.41%
AMZN240119P001785002023-08-16 2:08PM EST178.5043.0536.1540.050.00-97073.95%
AMZN240119P001790002023-08-16 2:08PM EST179.0043.4036.6540.550.00-106074.48%
AMZN240119P001795002023-11-14 3:55PM EST179.5033.5532.6033.200.00-32035.86%
AMZN240119P001800002023-11-22 10:14AM EST180.0033.4033.0533.450.00-1132.94%
AMZN240119P001805002023-08-03 2:17PM EST180.5051.9641.8043.050.00-2087.84%
AMZN240119P001810002022-11-04 2:43PM EST181.0091.0086.0087.500.00-5000289.42%
AMZN240119P001815002023-07-19 2:51PM EST181.5045.9047.6548.900.00-60112.10%
AMZN240119P001820002023-10-27 10:24AM EST182.0051.9234.8535.950.00-1040.53%
AMZN240119P001825002023-10-23 2:47PM EST182.5055.6035.3036.200.00-1038.06%
AMZN240119P001850002023-02-24 12:52PM EST185.0092.3186.4087.400.00-20275.54%
AMZN240119P001875002022-11-03 2:34PM EST187.5097.4592.5594.050.00-1,5690296.58%
AMZN240119P001900002023-10-26 12:11PM EST190.0070.6542.8043.650.00-2042.60%
AMZN240119P001925002022-11-07 3:44PM EST192.50101.90103.20104.750.00-10328.91%
AMZN240119P001950002023-09-05 8:48AM EST195.0058.3070.0570.600.00-60165.52%
AMZN240119P001975002023-02-14 3:52PM EST197.5097.8996.7598.050.00-430278.94%
AMZN240119P002000002023-11-22 3:53PM EST200.0053.4052.8553.300.00-5042.58%
AMZN240119P002025002023-11-21 3:35PM EST202.5058.7755.1555.800.00-2043.99%
AMZN240119P002050002023-04-19 2:16PM EST205.0099.7288.2589.600.00-50213.77%
AMZN240119P002075002023-02-14 3:47PM EST207.50108.21106.80108.050.00-900288.34%
AMZN240119P002100002023-10-17 2:54PM EST210.0078.5067.0068.550.00-4091.15%
AMZN240119P002125002023-02-16 3:32PM EST212.50113.80112.90114.250.00-20298.02%
AMZN240119P002150002023-02-15 9:40AM EST215.00116.36116.55118.000.00-10305.68%
AMZN240119P002175002023-02-14 3:50PM EST217.50118.14116.75118.050.00-2830296.84%
AMZN240119P002200002023-06-02 2:25PM EST220.0095.6289.0090.050.00-220161.13%
AMZN240119P002225002023-08-02 11:13AM EST222.5095.2183.7585.000.00-20124.48%
AMZN240119P002250002023-06-02 2:58PM EST225.00100.9994.0095.550.00-360166.24%
AMZN240119P002275002023-10-17 2:54PM EST227.5096.0083.1584.900.00-1094.31%
AMZN240119P002300002023-11-14 3:54PM EST230.0084.1082.8083.250.00-1056.20%
AMZN240119P002325002022-11-10 3:02PM EST232.50136.54142.35144.750.00-200360.55%
AMZN240119P002350002023-03-28 12:09PM EST235.00137.72123.20127.300.00-20266.96%
AMZN240119P002375002022-11-11 10:07AM EST237.50138.68147.25149.600.00-20363.56%
AMZN240119P002400002023-02-27 2:20PM EST240.00146.41138.45141.450.00-20314.36%
AMZN240119P002425002022-11-21 11:18AM EST242.50151.11154.90156.450.00-60377.78%
AMZN240119P002450002023-02-14 3:59PM EST245.00145.36142.95146.950.00-20317.88%
AMZN240119P002475002023-07-13 8:52AM EST247.50113.35108.40110.400.00-20141.38%
AMZN240119P002500002023-02-22 1:19PM EST250.00154.05151.15152.450.00-20329.72%
AMZN240119P002550002023-10-27 2:12PM EST255.00127.00107.85108.800.00-1069.14%
AMZN240119P002600002023-05-05 8:37AM EST260.00154.60135.25136.100.00-60218.27%
AMZN240119P002650002023-07-28 8:50AM EST265.00133.77131.15132.400.00-70178.20%
AMZN240119P002700002023-09-19 1:38PM EST270.00132.50140.95142.200.00-30204.97%
AMZN240119P010600002022-06-03 8:52AM EST1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 9:28AM EST1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 2:46PM EST1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 2:54PM EST1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 8:59AM EST1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 10:43AM EST1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 12:11PM EST1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 12:56PM EST1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 9:35AM EST1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 1:36PM EST1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 1:36PM EST1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 8:35AM EST1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 2:15PM EST1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 8:52AM EST1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 11:02AM EST1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 12:45PM EST1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 9:44AM EST1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 1:27PM EST1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 12:13PM EST1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 8:33AM EST1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 9:44AM EST1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 9:46AM EST1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 8:59AM EST1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 12:10PM EST1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 9:01AM EST1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 12:35PM EST1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 10:36AM EST1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 1:45PM EST1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 1:45PM EST1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 11:24AM EST1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 1:28PM EST1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 9:11AM EST1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 9:26AM EST1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 12:37PM EST1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 12:16PM EST1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 1:27PM EST1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 9:05AM EST1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 1:27PM EST1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 9:05AM EST1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 2:51PM EST1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 2:38PM EST1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 12:35PM EST1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 8:58AM EST1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 9:21AM EST1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 2:51PM EST1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 2:52PM EST1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 2:41PM EST1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 1:26PM EST1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 8:46AM EST1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 12:42PM EST2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 2:35PM EST2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 2:58PM EST2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 12:50PM EST2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 9:11AM EST2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 9:04AM EST2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 9:04AM EST2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 1:48PM EST2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 10:28AM EST2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 8:56AM EST2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 2:48PM EST2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 9:40AM EST2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 10:51AM EST2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 8:38AM EST2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 10:28AM EST2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 2:53PM EST2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 2:53PM EST2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 2:52PM EST2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 12:26PM EST2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 12:25PM EST2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 2:02PM EST3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 1:06PM EST3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 1:41PM EST3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 9:12AM EST3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 1:59PM EST3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 2:47PM EST3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 9:00AM EST3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 1:59PM EST3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 9:16AM EST3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 11:45AM EST3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 11:45AM EST3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 12:14PM EST3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 9:28AM EST3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 11:13AM EST3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 11:15AM EST3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 11:14AM EST3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 8:59AM EST3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 12:46PM EST3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 11:18AM EST3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 2:26PM EST3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 9:20AM EST3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 2:42PM EST3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 12:25PM EST3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 11:40AM EST3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 11:40AM EST3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 2:50PM EST3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 11:14AM EST3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 11:14AM EST3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 12:59PM EST3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 2:23PM EST3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 2:22PM EST3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 2:26PM EST3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 2:23PM EST3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 2:28PM EST3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 12:25PM EST3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 8:52AM EST3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 8:52AM EST3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 11:10AM EST3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 11:06AM EST3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 11:11AM EST3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 1:24PM EST3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 2:47PM EST3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 8:30AM EST3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 11:49AM EST3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 12:26PM EST3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 2:53PM EST3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 2:53PM EST3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 2:25PM EST3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 2:25PM EST3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 2:24PM EST3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 2:23PM EST3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 2:23PM EST3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 2:24PM EST3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 12:57PM EST3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 2:26PM EST3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 2:26PM EST3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 2:27PM EST3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 2:27PM EST3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 2:28PM EST3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 2:28PM EST3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 2:29PM EST3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 2:30PM EST3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 12:00PM EST3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 2:44PM EST3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 2:45PM EST3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 2:45PM EST3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 2:46PM EST3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 2:46PM EST3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 1:22PM EST3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 2:52PM EST3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 2:40PM EST3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 2:53PM EST3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 2:54PM EST3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 2:51PM EST3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 2:51PM EST3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 2:51PM EST4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 2:51PM EST4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 2:52PM EST4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 2:52PM EST4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 8:30AM EST4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 2:54PM EST4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 9:36AM EST4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 2:03PM EST4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 11:13AM EST4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 11:33AM EST4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 8:47AM EST4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 1:05PM EST4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 10:50AM EST4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 8:34AM EST4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 10:41AM EST4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 8:46AM EST4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 8:58AM EST4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 1:35PM EST4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 2:45PM EST4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 2:45PM EST4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 8:49AM EST5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 12:41PM EST5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 9:58AM EST5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 11:10AM EST5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 1:24PM EST5,400.003,290.042,944.002,960.950.00-200.00%